Ke Holdings Inc Adr (BEKE)

Date: O: H: L: C: Vol:

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$18.30	$17.90	$0.405	3,315,225	+1.21%
Oct 30, 2026	$17.84	$17.51	$0.325	4,036,331	+1.66%
Oct 29, 2026	$17.44	$17.21	$0.225	2,904,998	+0.40%
Oct 28, 2026	$17.67	$17.26	$0.41	2,963,818	-1.70%
Oct 27, 2026	$17.65	$17.36	$0.29	2,937,074	+0.23%
Oct 26, 2026	$17.76	$17.27	$0.485	4,426,001	+3.10%
Oct 23, 2026	$17.29	$17.05	$0.24	3,988,112	-0.93%
Oct 22, 2026	$17.48	$17.05	$0.43	5,126,194	-0.63%
Oct 21, 2026	$17.80	$17.32	$0.48	3,705,629	-3.93%
Oct 20, 2026	$18.06	$17.74	$0.32	2,526,300	+0.84%
Oct 19, 2026	$18.16	$17.90	$0.26	2,225,021	-0.89%
Oct 16, 2026	$18.31	$17.97	$0.34	6,477,128	+1.35%
Oct 15, 2026	$17.86	$17.38	$0.485	6,832,624	+1.77%
Oct 14, 2026	$17.61	$17.37	$0.24	2,863,590	-0.40%
Oct 13, 2026	$17.75	$17.56	$0.19	2,020,228	-0.51%
Oct 12, 2026	$17.82	$17.53	$0.29	5,513,662	-0.90%
Oct 09, 2026	$17.94	$17.22	$0.72	10,022,046	+4.39%
Oct 08, 2026	$17.21	$16.90	$0.305	5,202,213	+1.00%
Oct 07, 2026	$16.96	$16.79	$0.17	2,728,171	+0.95%
Oct 06, 2026	$16.89	$16.52	$0.365	2,519,293	+1.58%
Oct 05, 2026	$16.55	$16.37	$0.185	3,306,478	+0.43%

Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력

이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$18.30	$17.90	$0.405	3,315,225	+1.21%
Oct, 2026	$18.31	$16.37	$1.95	90,316,062	+5.10%
Sep, 2026	$18.22	$15.86	$2.36	112,163,588	-1.98%
Aug, 2026	$18.90	$16.67	$2.23	84,294,138	+1.36%
Jul, 2026	$17.68	$14.60	$3.08	80,413,132	+16.72%
Jun, 2026	$17.38	$13.81	$3.57	92,476,053	-12.47%
May, 2026	$19.77	$16.01	$3.75	113,127,978	-3.09%
Apr, 2026	$17.13	$14.59	$2.54	78,420,803	+14.43%
Mar, 2026	$17.54	$14.40	$3.14	100,179,483	-9.00%
Feb, 2026	$19.08	$16.34	$2.74	89,517,487	-12.13%
Jan, 2026	$19.88	$15.26	$4.62	106,529,456	+18.78%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$17.66	$15.83	$1.84	83,705,018	-8.07%
Nov, 2025	$17.68	$15.39	$2.30	105,991,442	+1.06%
Oct, 2025	$19.36	$16.78	$2.58	101,927,930	-10.26%
Sep, 2025	$20.98	$17.83	$3.15	121,516,114	+8.08%
Aug, 2025	$19.70	$17.26	$2.44	126,625,458	-4.56%
Jul, 2025	$20.23	$17.45	$2.78	112,569,667	+3.83%
Jun, 2025	$19.66	$17.64	$2.02	227,904,850	-3.90%
May, 2025	$21.26	$18.04	$3.22	131,994,813	-9.06%
Apr, 2025	$22.25	$17.04	$5.22	201,493,491	+1.05%
Mar, 2025	$25.17	$19.96	$5.20	246,658,170	-9.79%
Feb, 2025	$23.43	$16.42	$7.01	191,161,740	+27.77%
Jan, 2025	$18.90	$16.05	$2.85	130,123,669	-5.37%

Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$22.50	$17.89	$4.61	117,614,196	-2.23%
Nov, 2024	$24.57	$18.01	$6.56	163,447,092	-14.04%
Oct, 2024	$26.05	$18.95	$7.09	396,251,542	+10.15%
Sep, 2024	$22.85	$13.28	$9.57	248,009,461	+34.16%
Aug, 2024	$15.83	$12.92	$2.91	117,252,756	+7.15%
Jul, 2024	$16.13	$13.39	$2.74	141,086,184	-2.12%
Jun, 2024	$17.25	$13.99	$3.26	112,716,777	-16.62%
May, 2024	$20.48	$14.90	$5.58	239,430,698	+12.24%
Apr, 2024	$15.80	$12.49	$3.32	188,427,749	+10.12%
Mar, 2024	$14.80	$12.44	$2.36	202,568,524	+1.03%
Feb, 2024	$14.52	$13.04	$1.48	101,361,825	-4.09%
Jan, 2024	$16.00	$12.88	$3.12	171,600,560	-12.58%

BEKE와(과) 유사한 종목